6143 (株)ソディック の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3082083082083016,000830
1994-12-2985085083083045,000830
1994-12-288408408408405,000840
1994-12-2783584583184028,000840
1994-12-268528528358356,000835
1994-12-2284985083584826,000848
1994-12-2185085084985021,000850
1994-12-2085085085085020,000850
1994-12-1984385084284212,000842
1994-12-168368408368402,000840
1994-12-1585085083685052,000850
1994-12-148418418408403,000840
1994-12-1384685684684821,000848
1994-12-128418418418412,000841
1994-12-0986086084084525,000845
1994-12-089009008958957,000895
1994-12-0790091090090019,000900
1994-12-0688591088591037,000910
1994-12-05820855820855116,000855
1994-12-028308308208206,000820
1994-12-0183983983083028,000830
1994-11-3084084584084333,000843
1994-11-298458458408409,000840
1994-11-2882984082984014,000840
1994-11-258778778778771,000877
1994-11-2489089088088012,000880
1994-11-22916916905905117,000905
1994-11-21920925918918154,000918
1994-11-1892092090091059,000910
1994-11-179259259239236,000923
1994-11-1694094092592519,000925
1994-11-1593094093094035,000940
1994-11-1492092091592019,000920
1994-11-1192492492092021,000920
1994-11-1092592592392320,000923
1994-11-0992592992492422,000924
1994-11-0892092991592913,000929
1994-11-0792092091492017,000920
1994-11-049209209209206,000920
1994-11-029109109109102,000910
1994-11-019169208999007,000900
1994-10-319209209169163,000916
1994-10-289209209179209,000920
1994-10-279219219209215,000921
1994-10-2691592091591513,000915
1994-10-259169169109158,000915
1994-10-249559559169165,000916
1994-10-21953965947947107,000947
1994-10-2093794693694553,000945
1994-10-1991593591593520,000935
1994-10-1893593592093035,000930
1994-10-1795096093593566,000935
1994-10-1493096193095067,000950
1994-10-1391192090591562,000915
1994-10-129009008908905,000890
1994-10-1188689088589010,000890
1994-10-0786686686286645,000866
1994-10-068618658618659,000865
1994-10-058608648558609,000860
1994-10-0485786084586040,000860
1994-10-038568568418569,000856
1994-09-3085085885085821,000858
1994-09-298418428418422,000842
1994-09-288708708658653,000865
1994-09-268458458358416,000841
1994-09-2283584083583527,000835
1994-09-2183584083583519,000835
1994-09-2086086085585547,000855
1994-09-198358508358508,000850
1994-09-1684184184184116,000841
1994-09-1390590590090010,000900
1994-09-1292592590590549,000905
1994-09-0992593092192590,000925
1994-09-0892692692592510,000925
1994-09-0793593592692645,000926
1994-09-0693294192594033,000940
1994-09-059279279279275,000927
1994-09-0290293090092073,000920
1994-09-0191691690190114,000901
1994-08-319259259159168,000916
1994-08-3090591590291523,000915
1994-08-2991091290590528,000905
1994-08-269009018908908,000890
1994-08-259009008908908,000890
1994-08-248898898898894,000889
1994-08-239199199199192,000919
1994-08-229589589589586,000958
1994-08-1994997094496076,000960
1994-08-1895095595095028,000950
1994-08-179309359309358,000935
1994-08-169259259259255,000925
1994-08-1590491090491017,000910
1994-08-1290190390190137,000901
1994-08-1190290490190111,000901
1994-08-1088590788590135,000901
1994-08-098858858858858,000885
1994-08-0887087587087515,000875
1994-08-058728768728755,000875
1994-08-0487287287287212,000872
1994-08-0387087186087016,000870
1994-08-0286087085987022,000870
1994-08-0184585084585010,000850
1994-07-298508608508607,000860
1994-07-288518658518604,000860
1994-07-2786886886886884,000868
1994-07-268698698688683,000868
1994-07-258808808708705,000870
1994-07-2289889888088010,000880
1994-07-2190090089889811,000898
1994-07-2088089688089064,000890
1994-07-1990090087588024,000880
1994-07-189009009009007,000900
1994-07-1593493490090038,000900
1994-07-149179179169163,000916
1994-07-1391691691691615,000916
1994-07-1294194193193535,000935
1994-07-1194094093594011,000940
1994-07-0897097095595518,000955
1994-07-0799999997097029,000970
1994-07-0698599998099948,000999
1994-07-051,0001,00099099942,000999
1994-07-041,0001,0109941,00051,0001,000
1994-07-0196099595599569,000995
1994-06-3094596894596464,000964
1994-06-299609619609609,000960
1994-06-2898098096096859,000968
1994-06-27970980941980140,000980
1994-06-24990990956960110,000960
1994-06-23935980935980108,000980
1994-06-22939939885885125,000885
1994-06-21950950944948103,000948
1994-06-2095596594895098,000950
1994-06-17909955906954163,000954
1994-06-1691391389190059,000900
1994-06-15865903856903117,000903
1994-06-1489089086086532,000865
1994-06-1388088087088041,000880
1994-06-10885892880880182,000880
1994-06-09880888879880316,000880
1994-06-0887588187188071,000880
1994-06-0786588186588032,000880
1994-06-0689089086386315,000863
1994-06-0388088587088557,000885
1994-06-0285087084587041,000870
1994-06-0185585584585229,000852
1994-05-31876880840855111,000855
1994-05-3086688086688031,000880
1994-05-2785086085086044,000860
1994-05-2685085985085914,000859
1994-05-25859859830850127,000850
1994-05-24861890860860151,000860
1994-05-23840855840855143,000855
1994-05-2084084083183395,000833
1994-05-198388388368367,000836
1994-05-1883284283283820,000838
1994-05-178458458308307,000830
1994-05-1684885084584522,000845
1994-05-1382185482185453,000854
1994-05-1284984984084012,000840
1994-05-1184985084885013,000850
1994-05-108408508308508,000850
1994-05-0984985083085021,000850
1994-05-0685085084085053,000850
1994-04-2885586585085029,000850
1994-04-2785086585086560,000865
1994-04-2684587484186065,000860
1994-04-2587090085585532,000855
1994-04-2284287184287192,000871
1994-04-2183984082584045,000840
1994-04-2081084080484055,000840
1994-04-1980880878580056,000800
1994-04-1877779177778553,000785
1994-04-1576578076077615,000776
1994-04-1477577576076518,000765
1994-04-1377577577177510,000775
1994-04-127797797757756,000775
1994-04-1177078077078022,000780
1994-04-0877077076076017,000760
1994-04-0777878076076023,000760
1994-04-0677078077077828,000778
1994-04-0576177076076011,000760
1994-04-047657757657737,000773
1994-04-0176277576177514,000775
1994-03-3177978077077914,000779
1994-03-3077978076178030,000780
1994-03-2976578076578031,000780
1994-03-287527567517514,000751
1994-03-2576176574074024,000740
1994-03-2472276072276023,000760
1994-03-2375075074174249,000742
1994-03-2281081076977059,000770
1994-03-1882582580081024,000810
1994-03-1785085082582523,000825
1994-03-1684085083085078,000850
1994-03-1582084081583266,000832
1994-03-1477580076180056,000800
1994-03-1174178074178021,000780
1994-03-1074075074074022,000740
1994-03-0974074173773981,000739
1994-03-0874674673574025,000740
1994-03-0773175073074540,000745
1994-03-0472073972073025,000730
1994-03-0370571170070271,000702
1994-03-0270070569670054,000700
1994-03-0170070069970014,000700
1994-02-2870070068670020,000700
1994-02-2569271068569559,000695
1994-02-2469570069570015,000700
1994-02-2370070069069542,000695
1994-02-227007007007004,000700
1994-02-217007107007107,000710
1994-02-1870570569570023,000700
1994-02-177107107057053,000705
1994-02-1671071170370530,000705
1994-02-1569070068370023,000700
1994-02-1470070069069521,000695
1994-02-1071571571071014,000710
1994-02-0972573172073021,000730
1994-02-0871073071072124,000721
1994-02-0770570570070068,000700
1994-02-0474074071571511,000715
1994-02-0376076574575054,000750
1994-02-02749760740760125,000760
1994-02-0178078074975080,000750
1994-01-3176077076077045,000770
1994-01-287107117007107,000710
1994-01-2773073072072019,000720
1994-01-2672074071674032,000740
1994-01-2569972069972034,000720
1994-01-2173077073077084,000770
1994-01-2071173071073097,000730
1994-01-1970570570070516,000705
1994-01-1870071069070064,000700
1994-01-1765069965069945,000699
1994-01-1463564063364043,000640
1994-01-1363564063063046,000630
1994-01-1264565063063024,000630
1994-01-116346386326387,000638
1994-01-1061064061064020,000640
1994-01-076026026006009,000600
1994-01-0658660558660526,000605
1994-01-055855855805803,000580
1994-01-0456556555056511,000565

分割・併合履歴 : [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株